曼恩斯特 sz.301325
46.86
+8.47%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 48.27 | 49.49 | 47.95 | 49.35 | +2.53% | 0.82 | 2.91% |
| 2025-12-16 | 49.41 | 49.50 | 48.03 | 48.13 | -2.59% | 0.80 | 2.83% |
| 2025-12-15 | 49.41 | 50.28 | 49.00 | 49.41 | +0.02% | 0.81 | 2.82% |
| 2025-12-12 | 48.99 | 49.64 | 48.84 | 49.40 | +0.30% | 0.65 | 2.26% |
| 2025-12-11 | 50.19 | 50.41 | 49.22 | 49.25 | -1.58% | 0.65 | 2.26% |
| 2025-12-10 | 50.09 | 50.49 | 49.50 | 50.04 | -0.56% | 0.58 | 2.01% |
| 2025-12-09 | 50.55 | 51.00 | 50.10 | 50.32 | -1.51% | 0.67 | 2.30% |
| 2025-12-08 | 50.51 | 51.49 | 50.17 | 51.09 | +1.87% | 1.00 | 3.39% |
| 2025-12-05 | 49.45 | 50.18 | 48.80 | 50.15 | +1.42% | 0.68 | 2.36% |
| 2025-12-04 | 49.79 | 49.80 | 48.61 | 49.45 | +0.02% | 0.77 | 2.70% |
| 2025-12-03 | 50.44 | 50.79 | 49.09 | 49.44 | -1.94% | 1.12 | 3.92% |
| 2025-12-02 | 52.47 | 52.47 | 50.26 | 50.42 | -3.91% | 1.47 | 5.00% |
| 2025-12-01 | 52.30 | 52.68 | 52.02 | 52.47 | +0.02% | 1.10 | 3.63% |
| 2025-11-28 | 52.58 | 53.00 | 52.12 | 52.46 | -0.36% | 0.95 | 3.12% |
| 2025-11-27 | 52.28 | 53.77 | 52.26 | 52.65 | +0.73% | 1.14 | 3.72% |
| 2025-11-26 | 53.06 | 53.80 | 52.01 | 52.27 | -1.75% | 1.31 | 4.27% |
| 2025-11-25 | 53.18 | 54.14 | 52.63 | 53.20 | +1.16% | 1.24 | 4.01% |
| 2025-11-24 | 52.51 | 53.43 | 51.62 | 52.59 | +1.12% | 1.21 | 4.00% |
| 2025-11-21 | 55.65 | 56.26 | 51.93 | 52.01 | -7.77% | 2.17 | 7.04% |
| 2025-11-20 | 57.77 | 58.40 | 55.88 | 56.39 | -1.98% | 1.67 | 5.07% |